Qtum
QTUM
Rank #302
$1.97
Updated 7 days ago
Market Cap
$209.28M
24h Volume
$22.64M
Avg Volume (90d)
$57.52M
24h High/Low
$1.99
$1.91
$1.91
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Made in China
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.97 | $1.99 | $1.91 | $1.97 | $22.64M | $209.28M |
| Nov 10, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $16.36M | $203.85M |
| Nov 9, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $18.86M | $205.34M |
| Nov 8, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $29.15M | $209.25M |
| Nov 7, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $16.65M | $183.66M |
| Nov 6, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $15.27M | $187.60M |
| Nov 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $21.75M | $178.23M |
| Nov 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $20.59M | $181.21M |
| Nov 3, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $13.22M | $201.69M |
| Nov 2, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $14.53M | $203.08M |
| Nov 1, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $17.39M | $196.22M |
| Oct 31, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $27.60M | $192.56M |
| Oct 30, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $107.44M | $207.62M |
| Oct 29, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $569.11M | $208.50M |
| Oct 28, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $14.16M | $213.23M |
| Oct 27, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $12.71M | $218.16M |
| Oct 26, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $8.84M | $212.78M |
| Oct 25, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $12.27M | $211.95M |
| Oct 24, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $13.19M | $209.47M |
| Oct 23, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $17.90M | $202.15M |
| Oct 22, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $17.36M | $207.15M |
| Oct 21, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $15.63M | $212.34M |
| Oct 20, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $13.38M | $209.25M |
| Oct 19, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $10.93M | $206.25M |
| Oct 18, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $15.55M | $201.69M |
| Oct 17, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $15.75M | $205.51M |
| Oct 16, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $13.29M | $211.23M |
| Oct 15, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $21.91M | $220.67M |
| Oct 14, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $18.93M | $226.76M |
| Oct 13, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $21.79M | $219.23M |
| Oct 12, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $30.51M | $197.42M |
| Oct 11, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $56.79M | $194.08M |
| Oct 10, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $59.86M | $255.38M |
| Oct 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $85.45M | $249.03M |
| Oct 8, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $17.40M | $223.88M |
| Oct 7, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $13.44M | $237.95M |
| Oct 6, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $12.74M | $233.34M |
| Oct 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $11.00M | $235.02M |
| Oct 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $14.27M | $242.13M |
| Oct 3, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $19.10M | $240.59M |
| Oct 2, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $15.80M | $238.08M |
| Oct 1, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $11.96M | $224.87M |
| Sep 30, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $12.24M | $229.82M |
| Sep 29, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $7.44M | $230.66M |
| Sep 28, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $9.89M | $227.16M |
| Sep 27, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $13.02M | $231.93M |
| Sep 26, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $22.59M | $217.00M |
| Sep 25, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $19.22M | $236.23M |
| Sep 24, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $11.36M | $228.83M |
| Sep 23, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $18.90M | $229.73M |
| Sep 22, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $10.38M | $248.59M |
| Sep 21, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $9.70M | $253.09M |
| Sep 20, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $18.50M | $253.65M |
| Sep 19, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $16.59M | $263.18M |
| Sep 18, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $20.59M | $262.53M |
| Sep 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $13.54M | $257.87M |
| Sep 16, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $21.06M | $257.06M |
| Sep 15, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $27.09M | $265.45M |
| Sep 14, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $28.95M | $277.81M |
| Sep 13, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $23.85M | $278.27M |
| Sep 12, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $22.81M | $274.87M |
| Sep 11, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $27.44M | $274.60M |
| Sep 10, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $41.42M | $277.08M |
| Sep 9, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $41.73M | $286.06M |
| Sep 8, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $44.16M | $285.26M |
| Sep 7, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $48.38M | $285.17M |
| Sep 6, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $88.49M | $287.45M |
| Sep 5, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $155.42M | $290.61M |
| Sep 4, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $54.07M | $281.38M |
| Sep 3, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $51.68M | $278.28M |
| Sep 2, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $122.86M | $274.39M |
| Sep 1, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $84.35M | $287.66M |
| Aug 31, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $322.44M | $314.48M |
| Aug 30, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $105.51M | $284.39M |
| Aug 29, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $79.67M | $297.50M |
| Aug 28, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $155.99M | $315.66M |
| Aug 27, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $157.77M | $310.32M |
| Aug 26, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $381.72M | $325.51M |
| Aug 25, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $447.64M | $327.35M |
| Aug 24, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $206.57M | $269.57M |
| Aug 23, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $91.07M | $250.88M |
| Aug 22, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $213.39M | $245.41M |
| Aug 21, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $56.24M | $223.72M |
| Aug 20, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $23.55M | $210.06M |